Files
KissMeData/010620/min/candle-20250217.csv

35 KiB

1stockBusinessDatestockConclusionTimeaccumulatedTradingAmountcurrentStockPricestockOpenningPricehighestStockPricelowestStockPriceconclusionVolume
220250217185500409790985001108001108001108001108007663
320250217185400409790985001108001108001108001108000
420250217185300409790985001108001108001108001108000
520250217185200409790985001108001108001108001108000
620250217185100409790985001108001108001108001108000
720250217185000409790985001108001108001108001108000
820250217184900409790985001108001108001108001108000
920250217184800409790985001108001108001108001108000
1020250217184700409790985001108001108001108001108000
1120250217184600409790985001108001108001108001108000
1220250217184500409790985001108001108001108001108000
1320250217184400409790985001108001108001108001108000
1420250217184300409790985001108001108001108001108000
1520250217184200409790985001108001108001108001108000
1620250217184100409790985001108001108001108001108000
1720250217184000409790985001108001108001108001108000
1820250217183900409790985001108001108001108001108000
1920250217183800409790985001108001108001108001108000
2020250217183700409790985001108001108001108001108000
2120250217183600409790985001108001108001108001108000
2220250217183500409790985001108001108001108001108000
2320250217183400409790985001108001108001108001108000
2420250217183300409790985001108001108001108001108000
2520250217183200409790985001108001108001108001108000
2620250217183100409790985001108001108001108001108000
2720250217183000409790985001108001108001108001108000
2820250217182900409790985001108001108001108001108000
2920250217182800409790985001108001108001108001108000
3020250217182700409790985001108001108001108001108000
3120250217182600409790985001108001108001108001108000
3220250217182500409790985001108001108001108001108007663
3320250217182400409790985001108001108001108001108000
3420250217182300409790985001108001108001108001108000
3520250217182200409790985001108001108001108001108000
3620250217182100409790985001108001108001108001108000
3720250217182000409790985001108001108001108001108000
3820250217181900409790985001108001108001108001108000
3920250217181800409790985001108001108001108001108000
4020250217181700409790985001108001108001108001108000
4120250217181600409790985001108001108001108001108000
4220250217181500409790985001108001108001108001108000
4320250217181400409790985001108001108001108001108000
4420250217181300409790985001108001108001108001108000
4520250217181200409790985001108001108001108001108000
4620250217181100409790985001108001108001108001108000
4720250217181000409790985001108001108001108001108000
4820250217180900409790985001108001108001108001108000
4920250217180800409790985001108001108001108001108000
5020250217180700409790985001108001108001108001108000
5120250217180600409790985001108001108001108001108000
5220250217180500409790985001108001108001108001108000
5320250217180400409790985001108001108001108001108000
5420250217180300409790985001108001108001108001108000
5520250217180200409790985001108001108001108001108000
5620250217180100409790985001108001108001108001108000
5720250217180000409790985001108001108001108001108000
5820250217175900409790985001108001108001108001108000
5920250217175800409790985001108001108001108001108000
6020250217175700409790985001108001108001108001108000
6120250217175600409790985001108001108001108001108000
6220250217175500409790985001108001108001108001108007663
6320250217175400409790985001108001108001108001108000
6420250217175300409790985001108001108001108001108000
6520250217175200409790985001108001108001108001108000
6620250217175100409790985001108001108001108001108000
6720250217175000409790985001108001108001108001108000
6820250217174900409790985001108001108001108001108000
6920250217174800409790985001108001108001108001108000
7020250217174700409790985001108001108001108001108000
7120250217174600409790985001108001108001108001108000
7220250217174500409790985001108001108001108001108000
7320250217174400409790985001108001108001108001108000
7420250217174300409790985001108001108001108001108000
7520250217174200409790985001108001108001108001108000
7620250217174100409790985001108001108001108001108000
7720250217174000409790985001108001108001108001108000
7820250217173900409790985001108001108001108001108000
7920250217173800409790985001108001108001108001108000
8020250217173700409790985001108001108001108001108000
8120250217173600409790985001108001108001108001108000
8220250217173500409790985001108001108001108001108000
8320250217173400409790985001108001108001108001108000
8420250217173300409790985001108001108001108001108000
8520250217173200409790985001108001108001108001108000
8620250217173100409790985001108001108001108001108000
8720250217173000409790985001108001108001108001108000
8820250217172900409790985001108001108001108001108000
8920250217172800409790985001108001108001108001108000
9020250217172700409790985001108001108001108001108000
9120250217172600409790985001108001108001108001108000
9220250217172500409790985001108001108001108001108007663
9320250217172400409790985001108001108001108001108000
9420250217172300409790985001108001108001108001108000
9520250217172200409790985001108001108001108001108000
9620250217172100409790985001108001108001108001108000
9720250217172000409790985001108001108001108001108000
9820250217171900409790985001108001108001108001108000
9920250217171800409790985001108001108001108001108000
10020250217171700409790985001108001108001108001108000
10120250217171600409790985001108001108001108001108000
10220250217171500409790985001108001108001108001108000
10320250217171400409790985001108001108001108001108000
10420250217171300409790985001108001108001108001108000
10520250217171200409790985001108001108001108001108000
10620250217171100409790985001108001108001108001108000
10720250217171000409790985001108001108001108001108000
10820250217170900409790985001108001108001108001108000
10920250217170800409790985001108001108001108001108000
11020250217170700409790985001108001108001108001108000
11120250217170600409790985001108001108001108001108000
11220250217170500409790985001108001108001108001108000
11320250217170400409790985001108001108001108001108000
11420250217170300409790985001108001108001108001108000
11520250217170200409790985001108001108001108001108000
11620250217170100409790985001108001108001108001108000
11720250217170000409790985001108001108001108001108000
11820250217165900409790985001108001108001108001108000
11920250217165800409790985001108001108001108001108000
12020250217165700409790985001108001108001108001108000
12120250217165600409790985001108001108001108001108000
12220250217165500409790985001108001108001108001108007663
12320250217165400409790985001108001108001108001108000
12420250217165300409790985001108001108001108001108000
12520250217165200409790985001108001108001108001108000
12620250217165100409790985001108001108001108001108000
12720250217165000409790985001108001108001108001108000
12820250217164900409790985001108001108001108001108000
12920250217164800409790985001108001108001108001108000
13020250217164700409790985001108001108001108001108000
13120250217164600409790985001108001108001108001108000
13220250217164500409790985001108001108001108001108000
13320250217164400409790985001108001108001108001108000
13420250217164300409790985001108001108001108001108000
13520250217164200409790985001108001108001108001108000
13620250217164100409790985001108001108001108001108000
13720250217164000409790985001108001108001108001108000
13820250217163900409790985001108001108001108001108000
13920250217163800409790985001108001108001108001108000
14020250217163700409790985001108001108001108001108000
14120250217163600409790985001108001108001108001108000
14220250217163500409790985001108001108001108001108000
14320250217163400409790985001108001108001108001108000
14420250217163300409790985001108001108001108001108000
14520250217163200409790985001108001108001108001108000
14620250217163100409790985001108001108001108001108000
14720250217163000409790985001108001108001108001108000
14820250217162900409790985001108001108001108001108000
14920250217162800409790985001108001108001108001108000
15020250217162700409790985001108001108001108001108000
15120250217162600409790985001108001108001108001108000
15220250217162500409790985001108001108001108001108007663
15320250217162400409790985001108001108001108001108000
15420250217162300409790985001108001108001108001108000
15520250217162200409790985001108001108001108001108000
15620250217162100409790985001108001108001108001108000
15720250217162000409790985001108001108001108001108000
15820250217161900409790985001108001108001108001108000
15920250217161800409790985001108001108001108001108000
16020250217161700409790985001108001108001108001108000
16120250217161600409790985001108001108001108001108000
16220250217161500409790985001108001108001108001108000
16320250217161400409790985001108001108001108001108000
16420250217161300409790985001108001108001108001108000
16520250217161200409790985001108001108001108001108000
16620250217161100409790985001108001108001108001108000
16720250217161000409790985001108001108001108001108000
16820250217160900409790985001108001108001108001108000
16920250217160800409790985001108001108001108001108000
17020250217160700409790985001108001108001108001108000
17120250217160600409790985001108001108001108001108000
17220250217160500409790985001108001108001108001108000
17320250217160400409790985001108001108001108001108000
17420250217160300409790985001108001108001108001108000
17520250217160200409790985001108001108001108001108000
17620250217160100409790985001108001108001108001108000
17720250217160000409790985001108001108001108001108000
17820250217155900409790985001108001108001108001108000
17920250217155800409790985001108001108001108001108000
18020250217155700409790985001108001108001108001108000
18120250217155600409790985001108001108001108001108000
18220250217155500409790985001108001108001108001108007663
18320250217155400409790985001108001108001108001108000
18420250217155300409790985001108001108001108001108000
18520250217155200409790985001108001108001108001108000
18620250217155100409790985001108001108001108001108000
18720250217155000409790985001108001108001108001108000
18820250217154900409790985001108001108001108001108000
18920250217154800409790985001108001108001108001108000
19020250217154700409790985001108001108001108001108000
19120250217154600409790985001108001108001108001108000
19220250217154500409790985001108001108001108001108000
19320250217154400409790985001108001108001108001108000
19420250217154300409790985001108001108001108001108000
19520250217154200409790985001108001108001108001108000
19620250217154100409790985001108001108001108001108000
19720250217154000409790985001108001108001108001108000
19820250217153900409790985001108001108001108001108000
19920250217153800409790985001108001108001108001108000
20020250217153700409790985001108001108001108001108000
20120250217153600409790985001108001108001108001108000
20220250217153500409790985001108001108001108001108000
20320250217153400409790985001108001108001108001108000
20420250217153300409790985001108001108001108001108000
20520250217153200409790985001108001108001108001108000
20620250217153100409790985001108001108001108001108000
20720250217153000409790985001108001108001108001108007663
20820250217152900401300381001108001108001108001108000
20920250217152800401300381001108001108001108001108000
21020250217152700401300381001108001108001108001108000
21120250217152600401300381001108001108001108001108000
21220250217152500401300381001108001108001108001108000
21320250217152400401300381001108001108001108001108000
21420250217152300401300381001108001108001108001108000
21520250217152200401300381001108001108001108001108000
21620250217152100401300381001108001108001108001108000
21720250217152000401300381001108001108001108001108000
2182025021715190040130038100110800110800110900110800415
2192025021715180040084048500110800110800110900110800306
2202025021715170040050129500110800110700111000110700702
22120250217151600399723144001107001108001109001107001134
22220250217151500398466092001107001108001110001106002446
22320250217151400395754274001109001107001110001106002297
22420250217151300393208295001107001108001109001107003319
22520250217151200389531586001107001107001109001107001261
22620250217151100388134668001107001107001109001107001073
22720250217151000386946037001107001107001109001107001082
2282025021715090038574740800110700110800110900110700874
22920250217150800384779270001109001108001109001107003193
2302025021715070038124097000110900111000111000110800698
2312025021715060038046713000111000110800111000110800929
23220250217150500379437249001109001107001109001107001915
2332025021715040037731556100110700110800110800110700471
2342025021715030037679401400110700110800110900110700808
23520250217150200375899288001108001107001109001107001115
2362025021715010037466395700110800110900110900110700984
23720250217150000373573822001108001108001109001107001505
2382025021714590037190549200110800110800110900110800780
2392025021714580037104109000110900110800110900110800500
24020250217145700370486885001109001109001110001108001290
2412025021714560036905655400110800110900111000110800916
2422025021714550036804100800110800111000111100110800690
2432025021714540036727582500111100111000111100110900666
24420250217145300366536909001109001110001111001109001128
2452025021714520036528523600111000111000111100110900582
2462025021714510036463930300111000111100111100110900963
24720250217145000363570780001110001112001112001110001069
2482025021714490036238395000111100111300111300111000801
2492025021714480036149367400111200111100111300111100721
2502025021714470036069223900111100111400111400111100478
2512025021714460036016079200111300111200111400111200501
2522025021714450035960343400111300111300111400111200677
2532025021714440035885024700111200111400111400111100612
2542025021714430035816937700111400111300111400111100674
2552025021714420035741958900111300111200111300111200465
2562025021714410035690242800111300111400111400111200503
2572025021714400035634288300111400111300111400111200507
25820250217143900355778532001112001112001114001111001520
2592025021714380035408709900111200111300111300111200667
2602025021714370035334526900111300111400111400111200524
26120250217143600352762491001113001113001114001112001097
2622025021714350035154151400111400111300111400111300599
2632025021714340035087471500111400111400111400111300475
2642025021714330035034591000111400111300111400111300600
2652025021714320034967798600111400111500111500111300261
2662025021714310034938716000111500111300111500111300737
2672025021714300034856655400111400111400111500111300477
26820250217142900348035068001115001116001116001114001021
26920250217142800346896704001117001117001118001116001887
27020250217142700344789295001118001118001119001117001175
2712025021714260034347549100111900111900111900111800898
2722025021714250034247116800111900111900111900111800438
2732025021714240034198137800111900111800111900111800217
2742025021714230034173863000111900111800111900111800179
2752025021714220034153839600111900111800111900111700954
2762025021714210034047236100111900111800111900111700407
2772025021714200034001723900111800111700111800111700152
2782025021714190033984734000111800111800111900111700496
2792025021714180033929281100111800111700111800111700221
2802025021714170033904578500111700111600111800111600939
2812025021714160033799680100111700111600111700111600343
2822025021714150033761384600111600111600111700111500213
2832025021714140033737609300111600111500111600111500234
2842025021714130033711510300111600111600111700111500172
2852025021714120033692315200111700111800111800111600160
2862025021714110033674446900111800111800111900111600369
2872025021714100033633191700111900111800111900111800295
28820250217140900336002042001118001114001119001113001541
28920250217140800334280077001116001114001116001113001826
2902025021714070033224402300111500111400111500111300224
2912025021714060033199440900111400111300111400111200330
29220250217140500331626965001113001113001113001112001676
2932025021714040032976172400111300111200111300111200307
2942025021714030032942026500111300111300111300111200174
2952025021714020032922668600111300111200111300111200263
2962025021714010032893412100111200111300111300111200217
2972025021714000032869273300111300111200111300111200163
2982025021713590032851137800111300111300111400111200182
2992025021713580032830892300111300111300111400111200444
3002025021713570032781489500111200111200111300111200276
3012025021713560032750783900111300111300111300111200108
3022025021713550032738768200111200111300111400111100203
3032025021713540032716189900111400111200111400111200308
3042025021713530032681918300111200111400111500111200158
3052025021713520032664335700111500111200111500111200496
3062025021713510032609097600111200111200111300111200118
3072025021713500032595972400111300111300111300111200234
3082025021713490032569942300111200111300111300111200166
3092025021713480032551469900111300111300111400111200218
3102025021713470032527215000111300111400111500111300180
3112025021713460032507169000111400111300111500111300275
3122025021713450032476546500111300111400111500111300262
3132025021713440032447363100111400111300111500111300171
3142025021713430032428312400111300111400111500111300355
3152025021713420032388773300111400111500111600111300292
3162025021713410032356221700111600111600111600111500185
3172025021713400032335580200111600111600111600111500272
3182025021713390032305229800111500111500111500111300311
3192025021713380032270558900111500111500111600111400464
3202025021713370032218821200111500111700111700111500116
3212025021713360032205877700111600111400111600111300657
3222025021713350032132625000111500111000111500111000840
32320250217133400320391605001111001113001113001110003062
3242025021713330031698402700111300111200111300111100498
3252025021713320031643020000111200111200111200111000300
3262025021713310031609681600111200111200111200111100202
32720250217133000315872347001112001109001112001107001510
3282025021713290031419798700110800110900110900110800513
32920250217132800313629322001109001111001112001109001889
3302025021713270031153225800111100111200111300111100746
3312025021713260031070284600111300111300111300111200154
3322025021713250031053154000111300111200111300111200428
3332025021713240031005524200111300111300111300111200435
3342025021713230030957119300111300111400111400111200689
3352025021713220030880453300111400111300111500111300723
3362025021713210030799917200111300111300111400111300250
33720250217132000307720850001114001115001116001113002072
3382025021713190030541147600111500111500111600111500304
3392025021713180030507240600111500111500111600111500216
3402025021713170030483143200111500111600111700111500941
3412025021713160030378121200111700111700111800111600475
3422025021713150030325069800111700111700112000111700284
3432025021713140030293319000111800112000112000111700207
3442025021713130030270161500112000111900112000111700196
3452025021713120030248233500111900111900112000111800698
3462025021713110030170120200111900112000112000111900180
3472025021713100030149969300111900111700112000111600554
34820250217130900300880588001117001121001121001117001420
3492025021713080029929176800112100112100112200112000300
3502025021713070029895549100112100112400112400112000545
35120250217130600298344039001124001123001124001122002020
3522025021713050029607467500112200112200112300112100331
35320250217130400295703239001121001122001123001121002586
35420250217130300292801717001123001123001123001122001098
355202502171302002915692580011230011180011240011170010720
3562025021713010027955940400111700111800111800111700882
35720250217130000278573852001118001116001118001115001825
3582025021712590027653527300111600111600111700111600243
3592025021712580027626394600111700111700111700111600360
3602025021712570027586201100111600111700111700111500380
36120250217125600275437705001116001116001117001115001801
3622025021712550027342768800111700111500111700111500558
3632025021712540027280485000111500111600111600111500811
3642025021712530027190047900111500111400111600111400601
3652025021712520027123032500111500111400111500111400174
3662025021712510027103642200111400111500111500111400167
3672025021712500027085030400111500111500111500111400137
3682025021712490027069765300111400111400111600111400165
36920250217124800270513681001114001114001116001113001085
3702025021712470026930398000111300111400111500111300320
3712025021712460026894754300111400111500111500111400505
3722025021712450026838490300111500111500111500111400172
37320250217124400268193276001115001115001116001114001272
3742025021712430026677499000111400111400111500111400209
37520250217124200266542055001114001114001114001112001071
3762025021712410026535004100111500111500111600111400649
3772025021712400026462645700111500111300111500111300207
3782025021712390026439600000111400111300111400111200363
37920250217123800263991977001114001116001117001113001114
3802025021712370026274963400111700111600111700111600183
3812025021712360026254529200111700111700111700111600203
38220250217123500262318633001117001116001118001115001190
3832025021712340026098964400111700111800111800111600593
3842025021712330026032749700111700111700111800111700171
3852025021712320026013645600111800111800111800111700449
3862025021712310025963460800111700111800111800111600602
3872025021712300025896196600111900111800111900111700400
3882025021712290025851474100111700111800111800111700579
38920250217122800257867532001118001116001118001116001519
3902025021712270025617075600111600111700111700111600193
3912025021712260025595531000111500111700111700111500370
3922025021712250025554240500111600111600111700111600169
3932025021712240025535377600111700111800111800111600495
3942025021712230025480091800111700111800111800111700743
3952025021712220025397044100111700111700111800111600598
39620250217122100253302412001118001117001119001117003088
39720250217122000249850369001117001116001118001116001916
3982025021712190024771046900111600111800111800111600993
39920250217121800246601272001117001114001118001114003489
40020250217121700242708147001115001114001115001113001704
4012025021712160024080958200111400111200111400111200642
40220250217121500240094958001113001113001113001112001484
4032025021712140023844340400111200111200111300111100263
4042025021712130023815099000111200111200111300111100893
40520250217121200237158119001112001112001113001111001939
4062025021712110023500236000111200111000111200111000671
4072025021712100023425690900111100111000111100111000373
40820250217120900233842586001111001110001112001110001075
40920250217120800232648306001111001111001111001110002023
41020250217120700230400836001110001110001111001109001402
41120250217120600228845339001110001110001111001107002966
41220250217120500225555946001110001110001111001109001268
41320250217120400224148484001110001109001110001109001081
41420250217120300222948681001109001108001110001107002781
4152025021712020021986591400110800110600110800110600807
4162025021712010021897260000110600110700110800110600500
4172025021712000021841917300110800110600110800110600275
4182025021711590021811478600110600110700110800110600286
4192025021711580021779831200110700110700110800110600376
4202025021711570021738208600110700110800110800110500374
4212025021711560021696816100110800110800110900110500681
4222025021711550021621382100110900110700110900110700798
42320250217115400215329288001108001105001108001105003191
4242025021711530021179892700110500110500110600110500380
4252025021711520021137878200110600110500110600110500195
4262025021711510021116316400110500110500110700110500201
4272025021711500021094088100110600110500110700110500245
42820250217114900210670011001106001106001107001105001075
42920250217114800209481728001106001105001107001105001035
4302025021711470020833720800110500110500110600110500187
4312025021711460020813050300110600110300110600110300291
4322025021711450020780911900110400110300110400110200251
4332025021711440020753217200110400110500110700110400347
4342025021711430020714880200110400110600110700110400629
4352025021711420020645344000110500110500110600110500368
4362025021711410020604659000110500110500110600110500280
4372025021711400020573699700110500110600110600110500116
4382025021711390020560873900110600110500110600110500232
4392025021711380020535229500110600110500110600110500121
4402025021711370020521853300110500110700110700110500386
4412025021711360020479168900110700110600110700110500163
44220250217113500204611387001106001104001107001104001235
4432025021711340020324617100110500110500110500110400105
4442025021711330020313021700110400110400110500110400260
4452025021711320020284308700110400110000110500110000890
4462025021711310020186216100110000110100110200110000178
4472025021711300020166628200110100110000110100110000529
4482025021711290020108428300110100110100110200110000656
4492025021711280020036214900110200110200110300110100712
4502025021711270019957744100110300110200110300110200205
451202502171126001993514620011020011020011030011020094
4522025021711250019924783300110200110300110300110200389
4532025021711240019881910600110300110200110300110200273
454202502171123001985181670011020011020011030011020078
455202502171122001984321890011030011030011030011020083
4562025021711210019834068900110200110200110300110200187
4572025021711200019813453500110300110200110300110100268
458202502171119001978391800011020011030011030011020053
45920250217111800197780747001102001104001104001102002423
4602025021711170019510779100110400110400110500110400219
461202502171116001948659370011040011050011050011040099
462202502171115001947566230011050011040011050011040088
4632025021711140019465943000110400110300110400110300411
4642025021711130019420576800110400110500110500110300736
4652025021711120019339359300110500110600110600110400705
4662025021711110019261463900110600110600110600110500224
4672025021711100019236706200110600110500110600110400585
4682025021711090019172049700110400110400110500110400279
4692025021711080019141241200110400110000110500110000922
4702025021711070019039591500110000110100110200110000375
4712025021711060018998305500110200110200110200110100260
472202502171105001896967280011020011020011020011010092
4732025021711040018959538000110200110200110200110000336
4742025021711030018922565700110200110100110200110000390
4752025021711020018879619200110100110100110200110000641
47620250217110100188090390001100001099001101001097001324
4772025021711000018663410900109900109700110100109600879
47820250217105900185667229001100001100001101001095003569
47920250217105800181750000001099001101001101001099001223
4802025021710570018040471200110100110100110200110000335
4812025021710560018003607200110100110100110100110000512
4822025021710550017947262900110100110100110100110000797
48320250217105400178595790001100001104001104001100002135
4842025021710530017624424900110400110500110500110400210
4852025021710520017601228500110500110500110500110300123
4862025021710510017587647600110400110400110500110300412
4872025021710500017542163400110500110400110500110300693
4882025021710490017465660200110400110400110500110300136
4892025021710480017450641500110500110400110500110300194
49020250217104700174292251001103001105001105001102002946
4912025021710460017103858700110600110500110600110500913
4922025021710450017002890000110600110500110700110500643
4932025021710440016931779700110500110500110600110400325
4942025021710430016895865100110500110500110600110500442
4952025021710420016846996300110600110500110600110400243
496202502171041001682014450011050011050011060011050078
4972025021710400016811522200110500110600110700110500731
4982025021710390016730679500110700110700110700110600260
49920250217103800167019135001106001104001107001104001776
5002025021710370016505393100110400110700110700110400641
5012025021710360016434557800110700110700110700110500308
5022025021710350016400491200110600110700110700110600687
5032025021710340016324500600110600110600110700110600102
50420250217103300163132160001106001105001107001105001630
5052025021710320016132960500110500110500110500110400310
5062025021710310016098716400110400110300110500110300409
5072025021710300016053558600110400110300110400110200236
5082025021710290016027527400110300110300110400110200374
5092025021710280015986273800110200110200110200109900938
51020250217102700158830754001102001101001102001100001693
51120250217102600156968059001101001104001104001100002432
5122025021710250015428978000110400110300110500110200400
5132025021710240015384849500110300110400110400110200573
5142025021710230015321643800110400110500110500110400263
5152025021710220015292605300110500110300110500110300256
5162025021710210015264342400110500110300110500110300254
5172025021710200015236295900110400110500110500110300919
5182025021710190015134848100110400110400110700110400215
51920250217101800151110985001104001107001108001104001193
5202025021710170014979258300110700110500110700110400699
5212025021710160014902011300110500110500110600110400238
52220250217101500148757146001105001105001106001104001168
5232025021710140014746655700110500110400110500110300599
5242025021710130014680519600110400110500110500110400475
5252025021710120014628042100110500110600110600110500492
5262025021710110014573664100110700110700110800110600765
5272025021710100014489038300110800110700110800110700871
5282025021710090014392605900110800110800110900110700505
52920250217100800143366607001108001108001109001108001061
53020250217100700142190810001108001110001110001107001061
5312025021710060014101509700111000110900111000110800902
5322025021710050014001457200110900110900111000110800412
53320250217100400139557677001109001112001112001108002473
53420250217100300136813443001112001112001112001111001786
5352025021710020013482816600111200111100111200111100727
5362025021710010013402000500111100111200111300111000761
53720250217100000133174476001112001111001113001110001799
5382025021709590013117464400111000110900111100110800678
5392025021709580013042205100110800110800110900110700535
54020250217095700129828853001109001108001112001108003639
541202502170956001257903600011080011030011080011030010494
5422025021709550011419589900110300110300110400110300171
54320250217095400114007225001102001102001104001100002044
5442025021709530011175433000110100110100110200110100107
54520250217095200111636499001101001103001103001100002325
5462025021709510010907648400110200110200110300110200163
5472025021709500010889679600110200110400110400110200327
54820250217094900108536232001103001102001104001102002308
549202502170948001059908020011020011020011030011020072
5502025021709470010591140300110200110200110300110200378
5512025021709460010549469600110200110200110300110100552
55220250217094500104886647001102001105001105001102001490
55320250217094400103243284001104001104001105001103001684
55420250217094300101384297001104001104001105001103001114
5552025021709420010015443100110400110300110400110300390
556202502170941009972393400110300110400110400110300384
5572025021709400099300132001103001105001105001102001036
5582025021709390098155973001104001104001105001103003437
5592025021709380094361560001104001101001104001101003905
5602025021709370090056690001101001100001102001100001297
5612025021709360088628886001100001099001101001099001311
562202502170935008718655700110000110000110000109900565
563202502170934008656518800110000109900110100109900939
564202502170933008553252800110000109900110000109800292
565202502170932008521160300109900109600109900109600416
566202502170931008475494300109700109700109700109600256
567202502170930008447413400109700109600109700109500846
568202502170929008354674700109600109400109600109300444
569202502170928008306089600109400109400109500109300939
570202502170927008203410600109400109600109600109400848
5712025021709260081105472001096001096001097001095002312
5722025021709250078571991001096001099001099001096001938
5732025021709240076444637001099001100001101001097001682
5742025021709230074596256001100001101001102001100001743
5752025021709220072678433001100001104001104001100004058
5762025021709210068201751001104001103001104001102001146
5772025021709200066937935001102001101001104001101002837
5782025021709190063811122001101001101001102001100001148
5792025021709180062547032001101001101001102001100001578
5802025021709170060809761001101001100001101001099002323
5812025021709160058254166001101001099001101001099001884
5822025021709150056181640001099001098001102001098004307
5832025021709140051444733001098001096001098001095002741
5842025021709130048439817001096001096001099001094002516
5852025021709120045681291001097001094001097001094001095
586202502170911004448131500109400109100109600109100927
5872025021709100043467311001091001090001092001087004861
5882025021709090038171596001089001091001092001089004468
5892025021709080033301263001091001095001096001091001344
590202502170907003183278300109500109600109600109300516
5912025021709060031268353001095001093001096001090002778
5922025021709050028234793001091001095001095001091003511
5932025021709040024397787001094001095001096001091001449
5942025021709030022811551001096001091001096001091003242
5952025021709020019269680001091001090001095001090001586
5962025021709010017538187001090001100001100001090007704
597202502170900009099353001096001094001103001094008218